Shenzhen - Delayed Quote CNY

SF Oilless Bearing Group Co., Ltd. (300817.SZ)

23.52
-0.69
(-2.85%)
At close: May 30 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202524.2224.2223.4023.5223.525,771,161
May 29, 202524.3324.7124.1524.2124.216,289,530
May 28, 202524.6025.0224.2324.3324.335,558,475
May 27, 202524.9224.9424.3724.6024.607,277,499
May 26, 202525.0725.4824.0024.9324.9312,905,610
May 23, 202526.5526.5525.6425.7625.767,822,664
May 22, 202526.0126.7826.0126.0426.046,493,190
May 21, 202527.2027.7426.2526.2926.2910,549,446
May 20, 202527.3028.3326.9327.7427.7411,626,040
May 19, 202527.5827.8926.5127.2927.299,957,705
May 16, 202527.6328.6027.5527.7527.7511,995,490
May 15, 202527.8128.4826.8328.0928.0912,276,620
May 14, 202528.1228.8027.8228.0928.0914,131,812
May 13, 202530.2331.5028.1028.3628.3620,155,889
May 12, 202530.3030.3529.2230.2030.2017,788,535
May 9, 202529.6030.9528.6530.1530.1524,483,776
May 8, 202528.0031.6427.9629.6529.6527,258,275
May 7, 202528.6929.6527.7428.2728.2720,312,788
May 6, 202527.8028.8826.8228.6428.6421,477,339
Apr 30, 202525.9527.8825.3427.3927.3921,705,976
Apr 29, 202525.0026.3424.7025.8525.8515,151,974
Apr 28, 202526.0826.1125.0325.1725.179,572,226
Apr 25, 202526.8926.9225.6725.9225.9214,559,160
Apr 24, 202526.3528.3026.3526.7326.7324,510,677
Apr 23, 202523.6028.3023.6026.9326.9327,796,326
Apr 22, 202524.3024.3523.5423.5923.596,880,350
Apr 21, 202523.0124.2923.0124.2924.299,751,934
Apr 18, 202523.3223.6923.1823.2923.295,916,800
Apr 17, 202523.7424.1723.4223.4823.488,788,601
Apr 16, 202524.8924.8923.6023.9023.9012,956,201
Apr 15, 202523.7525.5023.3724.9524.9518,507,651
Apr 14, 202523.8725.0023.5023.6823.6813,756,702
Apr 11, 202522.8223.6622.4523.0723.0711,842,091
Apr 10, 202522.5224.3922.5222.9722.9717,791,001
Apr 9, 202520.6021.8418.4221.6021.6015,942,542
Apr 8, 202520.9021.9020.1321.1221.1215,337,643
Apr 7, 202521.7422.7420.1620.1620.1615,387,634
Apr 3, 202526.5926.8024.7325.2025.2014,969,400
Apr 2, 202525.5727.5425.5126.2526.2516,542,427
Apr 1, 202526.3026.4325.5025.6025.6012,733,854
Mar 31, 202526.0026.2824.0425.5125.5118,715,716
Mar 28, 202526.5228.6526.5026.6026.6021,021,543
Mar 27, 202528.0028.2526.4126.4626.4621,830,924
Mar 26, 202526.6030.6926.5728.9928.9931,723,363
Mar 25, 202527.3028.4326.3526.4126.4120,960,174
Mar 24, 202530.5430.9926.8027.5827.5827,081,691
Mar 21, 202532.2033.1729.9030.1830.1832,866,325
Mar 20, 202532.1036.3432.1033.8333.8347,506,207
Mar 19, 202525.2531.3325.2531.3331.3333,096,160
Mar 18, 202523.5027.0123.2126.1126.1126,952,362
Mar 17, 202523.0323.6522.7823.5423.549,491,134
Mar 14, 202523.1523.4522.1423.1223.1212,707,223
Mar 13, 202525.0525.1623.0523.6323.6314,622,628
Mar 12, 202523.4026.0022.9624.9124.9123,594,301
Mar 11, 202522.8023.3522.4823.1723.1710,101,310
Mar 10, 202523.9324.2723.3823.4623.469,183,360
Mar 7, 202523.7124.2823.5423.9223.9211,723,583
Mar 6, 202523.4924.4923.4724.1324.1316,506,107
Mar 5, 202523.7923.9822.9723.4623.4613,202,700
Mar 4, 202523.0024.5223.0023.5023.5017,065,183
Mar 3, 202523.5423.8822.6522.9222.9211,969,373
Feb 28, 202525.0025.3523.4523.5123.5115,245,873
Feb 27, 202525.1926.5024.6025.1925.1921,645,102
Feb 26, 202525.9728.1025.7626.2326.2328,034,027
Feb 25, 202526.1127.4925.6226.1126.1130,402,694
Feb 24, 202529.0031.5727.0127.7527.7543,812,777
Feb 21, 202524.6927.7224.4027.7227.7229,422,879
Feb 20, 202518.8123.1018.5623.1023.1027,412,384
Feb 19, 202518.0020.0217.7719.2519.2527,437,668
Feb 18, 202516.6518.8816.1818.3118.3127,404,726
Feb 17, 202516.0516.9615.9516.7016.7013,320,775
Feb 14, 202516.8416.8416.0516.2216.2212,572,655
Feb 13, 202517.9017.9916.7216.9916.9918,147,608
Feb 12, 202516.6118.8816.4518.1718.1722,449,335
Feb 11, 202516.5916.7916.2116.6016.6011,719,937
Feb 10, 202516.6116.8416.1016.4816.4812,672,910
Feb 7, 202515.6517.2015.4516.6116.6122,437,725
Feb 6, 202514.3816.1014.2215.7315.7318,158,376
Feb 5, 202514.2814.5014.0914.3314.334,355,456
Jan 27, 202514.5314.6514.1514.1514.155,281,450
Jan 24, 202514.2514.8014.0514.6514.657,554,292
Jan 23, 202514.4014.6514.2114.2614.266,280,792
Jan 22, 202514.4814.5814.2414.3614.366,045,804
Jan 21, 202513.8614.7813.7414.5514.5510,419,839
Jan 20, 202513.4013.8413.3813.8413.844,838,803
Jan 17, 202513.4513.7413.3513.4413.443,060,171
Jan 16, 202513.6713.7213.3413.5013.503,822,240
Jan 15, 202513.7513.8113.5113.6213.624,311,607
Jan 14, 202513.0813.7413.0813.7113.716,197,358
Jan 13, 202512.8913.2912.5113.0913.095,321,918
Jan 10, 202512.8713.4512.7712.8912.896,428,950
Jan 9, 202512.5712.9612.5712.8612.864,011,537
Jan 8, 202512.6612.9112.2012.7412.743,731,578
Jan 7, 202512.5812.7712.4312.7312.732,619,074
Jan 6, 202512.8712.8712.0012.5612.562,726,541
Jan 3, 202513.7213.7212.6812.7012.704,858,807
Jan 2, 202513.6614.2313.3313.5213.525,423,100
Dec 31, 202414.3414.5113.8713.8713.875,649,232
Dec 30, 202414.0614.8313.6914.3714.377,559,059
Dec 27, 202414.4014.5814.0514.1114.116,568,250
Dec 26, 202413.7014.8413.5514.5014.5011,795,766
Dec 25, 202413.4913.8913.0613.7013.707,158,262
Dec 24, 202413.2013.9813.1513.4613.467,618,779
Dec 23, 202413.5513.6712.8612.9012.904,819,379
Dec 20, 202413.4913.8013.4513.6113.614,213,090
Dec 19, 202413.3913.5813.1413.5413.543,296,200
Dec 18, 202413.5713.6713.2013.4813.484,151,750
Dec 17, 202414.1714.2413.5113.5313.535,628,743
Dec 16, 202414.4314.6414.1214.2814.284,677,663
Dec 13, 202414.7114.8414.5014.5514.555,653,954
Dec 12, 202415.1215.2114.7114.8114.817,850,707
Dec 11, 202415.0915.4614.6915.1615.169,242,190
Dec 10, 202415.2215.6615.0115.1815.1812,682,162
Dec 9, 202415.2815.5814.6014.8214.8213,399,893
Dec 6, 202415.6515.8615.0615.3315.3311,793,640
Dec 5, 202415.2816.0315.0615.7615.7613,415,771
Dec 4, 202415.2015.8215.0315.4315.4310,809,083
Dec 3, 202415.6016.3015.3015.3915.3915,154,538
Dec 2, 202415.2416.1014.9915.7015.7017,514,044
Nov 29, 202414.3516.3614.2315.4015.4021,597,291
Nov 28, 202414.2414.7214.2114.3214.328,398,774
Nov 27, 202414.0414.6013.7314.4014.407,937,213
Nov 26, 202413.4814.7913.2414.2714.279,464,601
Nov 25, 202413.3513.6613.0513.5513.553,749,060
Nov 22, 202413.6313.9813.0913.2213.225,172,525
Nov 21, 202413.7513.8613.5513.7313.733,311,117
Nov 20, 202413.2913.8013.1713.7513.754,793,695
Nov 19, 202412.9813.3612.8213.3513.353,886,264
Nov 18, 202413.4813.6012.8012.8712.874,025,346
Nov 15, 202413.7913.9613.3913.4113.413,965,097
Nov 14, 202414.3914.4613.7713.8413.845,460,100
Nov 13, 202414.7614.7614.1514.4714.476,560,941
Nov 12, 202414.4714.7914.3014.7414.7410,641,903
Nov 11, 202414.2814.4514.1214.4214.427,758,911
Nov 8, 202414.6514.8414.2514.2614.2610,846,337
Nov 7, 202414.5014.9614.3814.6514.6511,164,200
Nov 6, 202414.7315.0314.2614.5014.5015,395,963
Nov 5, 202414.3414.7414.1914.7314.7311,601,935
Nov 4, 202413.4414.8013.4414.4814.4810,072,317
Nov 1, 202414.2914.4013.3613.3813.388,463,940
Oct 31, 202414.4014.5014.1214.4714.478,946,297
Oct 30, 202413.9114.6013.6914.5514.5512,714,379
Oct 29, 202414.6014.8814.2014.2014.2019,126,153
Oct 28, 202413.9015.2513.9015.0715.0729,031,292
Oct 25, 202412.9815.5512.9014.0314.0325,431,502
Oct 24, 202413.1413.3312.9012.9612.966,313,131
Oct 23, 202413.5913.5913.1513.3113.3112,365,346
Oct 22, 202413.2413.9913.0313.7413.7412,952,886
Oct 21, 202412.8113.4512.8113.2613.269,932,454
Oct 18, 202412.4413.2212.3312.9312.9310,250,511
Oct 17, 202412.5612.7512.3712.4012.404,925,800
Oct 16, 202412.4312.7512.2612.4412.445,122,269
Oct 15, 202412.6512.9712.5412.5512.556,761,224
Oct 14, 202412.3112.8712.2012.8712.877,694,585
Oct 11, 202413.1013.1112.0512.2712.278,322,791
Oct 10, 202413.1513.6412.9013.1013.109,511,375
Oct 9, 202414.0314.3612.9112.9212.9214,442,132
Oct 8, 202415.7015.7113.4715.3815.3822,321,431
Sep 30, 202411.9413.5111.9113.2913.2922,829,350
Sep 27, 202411.2211.9111.1111.6311.6321,366,580
Sep 26, 202410.4411.3110.4011.2711.2717,101,714
Sep 25, 202410.5510.7210.4310.4310.439,130,705
Sep 24, 202410.0510.5510.0510.4810.488,764,040
Sep 23, 202410.1110.2010.0410.0910.093,902,025
Sep 20, 202410.3010.4810.1110.1710.175,553,050
Sep 19, 202410.3210.4210.0910.3910.397,767,106
Sep 18, 202410.2410.3610.0210.2710.277,325,856
Sep 13, 202410.2110.2710.0510.0510.055,089,300
Sep 12, 202410.4510.4910.1210.1610.166,128,012
Sep 11, 202410.4510.4710.3210.4210.424,384,069
Sep 10, 202410.4210.5710.2510.4810.485,849,079
Sep 9, 202410.2510.4810.1610.4510.456,120,918
Sep 6, 202410.8011.0110.3810.4210.4211,288,889
Sep 5, 202410.9011.1510.7210.9510.9512,359,283
Sep 4, 202410.8511.0110.6310.8410.849,800,774
Sep 3, 202411.0711.2010.9011.0411.0410,016,497
Sep 2, 202411.5111.6611.1411.1811.1816,506,327
Aug 30, 202411.5012.1011.3011.9511.9527,991,258
Aug 29, 202411.7112.1911.3011.6311.6334,477,570
Aug 28, 20249.5911.369.5911.3611.3617,019,531
Aug 27, 202410.0110.089.379.479.479,601,346
Aug 26, 202410.0910.439.8410.2210.2211,927,075
Aug 23, 202410.3710.479.8710.1510.1512,274,569
Aug 22, 202410.8711.1710.2210.2510.2517,124,460
Aug 21, 202410.2511.6310.2211.1411.1425,500,805
Aug 20, 20249.4910.509.2010.2010.2011,635,658
Aug 19, 20249.589.669.459.499.492,645,125
Aug 16, 20249.729.829.579.639.633,737,755
Aug 15, 20249.319.649.319.639.632,876,321
Aug 14, 20249.449.659.449.539.532,401,121
Aug 13, 20249.349.479.219.469.462,082,525
Aug 12, 20249.319.439.149.319.312,332,725
Aug 9, 20249.459.559.349.349.342,458,346
Aug 8, 20249.739.739.249.409.404,190,365
Aug 7, 20249.659.829.599.699.693,212,473
Aug 6, 20249.509.669.369.609.604,018,982
Aug 5, 20249.889.969.369.369.365,750,602
Aug 2, 202410.1810.249.939.949.944,940,539
Aug 1, 202410.0910.3910.0910.1910.196,949,177
Jul 31, 20249.9210.309.8910.2510.258,198,525
Jul 30, 202410.1110.249.909.979.977,206,076
Jul 29, 202410.2410.3010.0910.1610.169,610,101
Jul 26, 20249.7510.509.7210.4510.4516,773,317
Jul 25, 20249.2910.309.149.919.9110,634,358
Jul 24, 20249.349.549.179.419.413,963,471
Jul 23, 20249.559.779.309.379.373,291,747
Jul 22, 20249.489.609.409.609.602,683,724
Jul 19, 20249.189.559.129.499.493,616,179
Jul 18, 20249.159.248.819.179.174,102,175
Jul 17, 20249.619.629.259.269.263,188,585
Jul 16, 20249.579.719.389.619.613,278,913
Jul 15, 20249.749.909.619.649.643,063,721
Jul 12, 20249.9510.059.839.889.884,416,075
Jul 11, 20249.719.969.619.959.955,238,896
Jul 10, 20249.609.739.479.529.523,793,705
Jul 9, 20249.309.679.119.629.626,100,150
Jul 8, 20249.449.509.289.309.303,843,850
Jul 5, 20249.649.729.279.499.495,923,575
Jul 4, 20249.8810.329.629.639.637,571,585
Jul 3, 202410.1910.289.829.899.895,633,110
Jul 2, 202410.2910.3510.0810.1710.175,231,440
Jul 1, 202410.6310.6510.1210.3010.307,167,327
Jun 28, 202410.3810.7410.3010.6210.627,542,586
Jun 27, 202410.5810.7710.3310.3810.387,568,400
Jun 26, 202410.0510.7210.0410.6710.679,623,383
Jun 25, 202410.3110.9510.3110.6010.6010,195,976
Jun 24, 202410.7310.9810.3310.4010.409,285,089
Jun 21, 202411.6311.7010.4310.8710.8713,963,707
Jun 20, 202411.6012.5011.4012.1012.1019,798,500
Jun 19, 202412.3012.3411.7211.8011.8016,851,402
Jun 18, 202412.6712.8912.2212.5512.5518,054,599
Jun 17, 202412.1012.9512.1012.8212.8222,952,000
Jun 14, 202412.4012.5411.9112.4512.4521,699,057
Jun 13, 202412.4813.9812.2313.1613.1633,980,182
Jun 12, 202411.6814.0411.3813.1313.1335,140,468
Jun 11, 202412.0012.9811.7212.0912.0933,539,573
Jun 7, 20249.6811.459.6011.4511.4513,329,029
Jun 6, 2024 0.25 Dividend
Jun 6, 202410.8510.859.509.549.5413,813,975
Jun 6, 2024 1.25:1 Stock Splits
Jun 5, 202411.0511.3110.7711.2310.9819,349,277
Jun 4, 202410.5212.3910.3111.7511.4926,257,276
Jun 3, 20249.6911.149.6210.7710.5319,931,065
May 31, 20249.9010.059.529.789.569,874,088
May 30, 20249.6810.129.6110.089.867,285,968